$52.29 +0.08 (%) Schw US Brd Mkt Shs - NYSE ARCA

Jul. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
7/29/201652.1352.3952.0252.29284,963
7/28/201652.0952.2851.9452.21325,793
7/27/201652.3052.3051.9252.11272,448
7/26/201652.1052.2651.9452.18478,299
7/25/201652.2252.2251.9852.12429,749
7/22/201652.0452.2751.9652.261,305,780
7/21/201652.1752.2551.8852.011,127,640
7/20/201652.0852.2651.9652.19410,902
7/19/201651.9451.9851.8351.95704,582
7/18/201651.9752.0751.8652.04362,743
7/15/201652.1152.1151.7851.91431,816
7/14/201652.0052.2051.8551.93643,737
7/13/201651.7151.8451.5651.70655,819
7/12/201651.5551.8251.5351.73595,946
7/11/201651.2551.4651.2051.331,757,090
7/8/201650.6651.1650.6451.11688,192
7/7/201650.3750.5950.1150.32378,329
7/6/201649.8850.3549.7150.32611,435
7/5/201650.2050.3049.8450.031,190,260
7/1/201650.2550.5650.2550.43711,872
6/30/201649.7750.3249.5850.301,286,520
6/29/201649.1649.6749.0349.60888,530
6/28/201648.3248.7448.2048.743,113,440
6/27/201648.5148.5147.6747.892,727,200
6/24/201648.8649.7448.7548.892,718,020
6/23/201650.4350.7150.3250.69488,483
6/22/201650.1750.3649.9950.01470,531
6/21/201650.1350.2249.9650.11394,809
6/20/201650.2150.4149.9850.00522,357
6/17/201650.0650.0649.7349.90355,320
6/16/201649.6650.0949.3850.07501,662
6/15/201650.0950.2949.8949.95598,273
6/14/201650.0050.1449.7049.98551,463
6/13/201650.3150.5750.0650.10301,696
6/10/201650.6150.7150.3650.51598,654
6/9/201650.9051.0750.8351.03435,260
6/8/201651.0151.1750.9651.13413,106
6/7/201650.9451.1050.9050.96352,058
6/6/201650.6750.9650.6450.86487,048
6/3/201650.5950.6650.2450.58382,841
6/2/201650.4450.7350.3150.73391,957
6/1/201650.2850.5950.1850.54705,867
5/31/201650.5850.6050.2550.43919,210
5/27/201650.2350.4650.2350.46640,125
5/26/201650.2350.3350.1450.231,279,740
5/25/201650.0350.3450.0250.23474,179
5/24/201649.4349.9749.4349.88457,540
5/23/201649.3049.3849.1749.20549,994
5/20/201649.1249.4049.1149.29440,915
5/19/201648.9449.0248.5848.92673,748
5/18/201649.0049.4348.8049.10381,457
5/17/201649.5149.5348.9549.10358,219
5/16/201649.1449.6849.1349.54389,763
5/13/201649.4249.5548.9749.05523,302
5/12/201649.7449.7449.2149.45412,243
5/11/201649.8749.9549.5049.51285,711
5/10/201649.5549.9749.5549.97576,983
5/9/201649.3149.4949.2449.37399,057
5/6/201648.9649.3248.8749.32616,138
5/5/201649.2749.4049.0249.13414,043
5/4/201649.2349.4049.0349.17372,161
5/3/201649.6449.6449.2549.47536,085
5/2/201649.6649.9849.5549.94586,328
4/29/201649.6649.7649.2349.56477,355
4/28/201650.1150.3949.7349.83367,036
4/27/201650.0650.4049.9850.30376,992
4/26/201650.1850.2750.0050.18317,669
4/25/201650.0250.0649.8250.04325,896
4/22/201650.0350.2249.9150.16798,190
4/21/201650.4150.4250.0350.11378,436
4/20/201650.3350.5750.1950.36608,641
4/19/201650.2650.4650.0950.30539,144
4/18/201649.6550.1749.6150.17490,632
4/15/201649.8549.8949.7549.85386,494
4/14/201649.8849.9949.7749.88270,457
4/13/201649.5349.8949.5349.88465,512
4/12/201648.8849.3848.7549.29629,803
4/11/201649.1549.3748.8448.85460,768
4/8/201649.1449.2948.8348.96688,518
4/7/201649.1649.2148.6348.83405,776
4/6/201648.9049.4448.8449.41415,449
4/5/201649.0449.1448.8248.89651,157
4/4/201649.5849.6049.3149.37349,608
4/1/201649.0249.6148.8749.581,013,000
3/31/201649.3149.4649.2149.28345,440
3/30/201649.3649.5449.2349.30602,192
3/29/201648.5149.1548.3949.14648,874
3/28/201648.6748.7348.4548.59588,467
3/24/201648.2948.5648.2148.56538,724
3/23/201648.8948.8948.5448.581,378,470
3/22/201648.7549.1248.7048.97472,974
3/21/201648.8649.0448.7948.98507,871
3/18/201649.1749.2649.0349.18926,962
3/17/201648.6049.0848.4848.951,170,800
3/16/201648.1748.6948.1748.58602,485
3/15/201648.2048.3048.0848.27839,962
3/14/201648.3748.5848.2748.46812,982
3/11/201648.1148.5348.1048.51565,870
3/10/201647.8648.0947.2147.711,120,940
3/9/201647.7147.8047.4947.72896,722
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center